Yeo Hiap Seng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	2,200
Oct 8, 2026	0.55	0.56	0.55	0.55	0.55	-2.68%	4,300
Oct 7, 2026	0.55	0.56	0.55	0.56	0.56	-	14,600
Oct 5, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	9,700
Oct 2, 2026	0.56	0.56	0.55	0.55	0.55	-	7,800
Oct 1, 2026	0.55	0.55	0.55	0.55	0.55	-	2,800
Sep 30, 2026	0.57	0.57	0.55	0.55	0.55	-	4,200
Sep 28, 2026	0.55	0.56	0.55	0.55	0.55	-	3,600
Sep 25, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	500
Sep 23, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	9,600
Sep 22, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	20,000
Sep 21, 2026	0.56	0.56	0.56	0.56	0.56	-	1,300
Sep 18, 2026	0.57	0.57	0.56	0.56	0.56	-1.77%	16,200
Sep 17, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	300
Sep 16, 2026	0.57	0.57	0.56	0.56	0.56	-	1,800
Sep 15, 2026	0.56	0.56	0.56	0.56	0.56	-	3,600
Sep 14, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	8,000
Sep 11, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	1,100
Sep 10, 2026	0.56	0.56	0.56	0.56	0.56	-	1,000
Sep 9, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	1,700
Sep 8, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	600
Sep 7, 2026	0.56	0.57	0.56	0.57	0.57	-	7,200
Sep 4, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	4,000
Sep 3, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	5,700
Sep 2, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	100
Sep 1, 2026	0.56	0.57	0.56	0.56	0.56	-0.88%	76,000
Aug 31, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	2,900
Aug 28, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	5,200
Aug 27, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	1,800
Aug 26, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,500
Aug 25, 2026	0.56	0.57	0.56	0.57	0.57	-	25,300
Aug 20, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	5,400
Aug 19, 2026	0.56	0.57	0.56	0.57	0.57	-	82,700
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	-	200
Aug 17, 2026	0.56	0.57	0.56	0.57	0.57	-0.88%	31,300
Aug 14, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	43,500
Aug 13, 2026	0.56	0.56	0.56	0.56	0.56	-	700
Aug 12, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	21,000
Aug 11, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	20,000
Aug 7, 2026	0.57	0.57	0.57	0.57	0.57	-	500
Aug 6, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	45,500
Aug 5, 2026	0.56	0.57	0.56	0.57	0.57	-	5,300
Aug 4, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	60,300
Aug 3, 2026	0.57	0.58	0.57	0.58	0.58	-	6,200
Jul 31, 2026	0.58	0.58	0.58	0.58	0.58	-	4,800
Jul 29, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	8,400
Jul 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	16,100
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	-	200
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	-	200
Jul 23, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	33,400